Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 78.50 | 79.02 | 78.50 | 78.65 | 9,730 | +1.05(+1.35%) |
Apr 29, 2014 | 78.30 | 78.93 | 77.60 | 77.60 | 218,677 | +2.85(+3.81%) |
Apr 28, 2014 | 79.90 | 79.90 | 74.75 | 74.75 | 5,281 | +7.00(+10.33%) |
Apr 25, 2014 | 68.00 | 68.00 | 67.75 | 67.75 | 810 | -1.65(-2.38%) |
Apr 24, 2014 | 69.80 | 69.80 | 69.40 | 69.40 | 545 | +1.12(+1.64%) |
Apr 23, 2014 | 68.28 | 68.28 | 68.28 | 68.28 | 252 | +1.61(+2.41%) |
Apr 22, 2014 | 67.95 | 68.58 | 66.67 | 66.67 | 2,495 | -1.33(-1.95%) |
Apr 21, 2014 | 65.50 | 68.00 | 65.50 | 68.00 | 1,020 | +4.30(+6.75%) |
Apr 17, 2014 | 63.70 | 63.70 | 63.70 | 0 | +0.60(+0.95%) | |
Apr 16, 2014 | 63.10 | 63.10 | 63.10 | 63.10 | 280 | +1.10(+1.77%) |
Apr 15, 2014 | 63.20 | 63.20 | 62.00 | 62.00 | 13,514 | -0.25(-0.40%) |
Apr 14, 2014 | 62.25 | 62.25 | 62.25 | 62.25 | 875 | -0.08(-0.13%) |
Apr 11, 2014 | 63.39 | 63.39 | 62.33 | 62.33 | 0 | -1.82(-2.84%) |
Apr 10, 2014 | 64.15 | 64.15 | 64.15 | 64.15 | 162 | +0.45(+0.71%) |
Apr 09, 2014 | 63.70 | 63.70 | 63.70 | 63.70 | 1,300 | +0.25(+0.39%) |
Apr 08, 2014 | 63.45 | 63.45 | 63.45 | 63.45 | 392 | -0.40(-0.63%) |
Apr 07, 2014 | 64.00 | 64.94 | 63.85 | 63.85 | 937 | -0.85(-1.31%) |
Apr 04, 2014 | 65.57 | 65.57 | 64.70 | 64.70 | 0 | -1.31(-1.98%) |
Apr 03, 2014 | 65.97 | 66.01 | 65.97 | 66.01 | 855 | +0.09(+0.14%) |
Apr 01, 2014 | 65.91 | 65.91 | 65.91 | 0 | +0.76(+1.17%) | |
Mar 31, 2014 | 65.71 | 65.71 | 65.15 | 65.15 | 549 | -0.05(-0.08%) |
Mar 28, 2014 | 66.19 | 66.19 | 65.20 | 65.20 | 0 | -0.37(-0.56%) |
Mar 27, 2014 | 65.57 | 65.57 | 65.57 | 65.57 | 2,230 | -0.05(-0.07%) |
Mar 26, 2014 | 65.62 | 65.62 | 65.62 | 65.62 | 911 | +1.63(+2.54%) |
Mar 25, 2014 | 64.98 | 64.98 | 63.99 | 63.99 | 873 | -0.91(-1.40%) |
Mar 21, 2014 | 64.90 | 64.90 | 64.90 | 50 | -0.95(-1.44%) | |
Mar 20, 2014 | 65.85 | 65.85 | 65.85 | 65.85 | 448 | -0.15(-0.23%) |
Mar 19, 2014 | 67.05 | 67.05 | 66.00 | 66.00 | 474 | -0.61(-0.91%) |
Mar 18, 2014 | 65.70 | 66.61 | 65.70 | 66.61 | 2,918 | -0.01(-0.02%) |
Mar 17, 2014 | 66.62 | 66.62 | 66.62 | 66.62 | 1,242 | +0.57(+0.86%) |
Mar 13, 2014 | 66.05 | 66.05 | 66.05 | 99 | -1.21(-1.80%) | |
Mar 12, 2014 | 67.26 | 67.26 | 67.26 | 67.26 | 1,393 | +0.76(+1.14%) |
Mar 11, 2014 | 66.50 | 66.50 | 66.50 | 66.50 | 100 | -0.47(-0.71%) |
Mar 10, 2014 | 66.00 | 66.97 | 66.00 | 66.97 | 1,295 | +0.77(+1.17%) |
Mar 07, 2014 | 67.36 | 67.36 | 66.20 | 66.20 | 0 | -0.80(-1.19%) |
Mar 06, 2014 | 67.90 | 67.90 | 67.00 | 67.00 | 2,025 | -1.06(-1.55%) |
Mar 05, 2014 | 68.06 | 68.06 | 68.06 | 68.06 | 1,622 | +0.26(+0.38%) |
Mar 04, 2014 | 67.50 | 68.73 | 67.50 | 67.80 | 5,830 | +1.55(+2.34%) |
Mar 03, 2014 | 66.67 | 66.67 | 66.25 | 66.25 | 2,357 | -1.85(-2.72%) |
Feb 28, 2014 | 69.21 | 69.21 | 68.10 | 68.10 | 0 | -0.41(-0.60%) |
Feb 26, 2014 | 68.51 | 68.51 | 68.51 | 10 | -0.25(-0.36%) | |
Feb 25, 2014 | 68.76 | 68.76 | 68.76 | 68.76 | 666 | +2.06(+3.09%) |
Feb 21, 2014 | 66.70 | 66.70 | 66.70 | 0 | -0.05(-0.07%) | |
Feb 20, 2014 | 66.80 | 66.80 | 66.75 | 66.75 | 3,014 | +0.40(+0.60%) |
Feb 19, 2014 | 66.94 | 66.94 | 66.35 | 66.35 | 3,987 | -1.15(-1.70%) |
Feb 14, 2014 | 67.50 | 67.50 | 67.50 | 67.50 | 69 | -0.07(-0.10%) |
Feb 13, 2014 | 66.85 | 67.57 | 66.85 | 67.57 | 4,158 | +0.85(+1.27%) |
Feb 12, 2014 | 66.72 | 66.72 | 66.72 | 66.72 | 4,080 | +1.18(+1.81%) |
Feb 11, 2014 | 65.53 | 65.53 | 65.53 | 65.53 | 5,086 | +1.53(+2.40%) |
Feb 10, 2014 | 63.75 | 64.63 | 63.75 | 64.00 | 4,794 | +0.52(+0.81%) |
Feb 07, 2014 | 63.48 | 63.48 | 63.48 | 63.48 | 0 | +0.68(+1.09%) |
Feb 06, 2014 | 62.72 | 62.80 | 62.72 | 62.80 | 458 | -0.71(-1.12%) |
Feb 05, 2014 | 63.51 | 63.51 | 63.51 | 63.51 | 1,114 | +1.01(+1.62%) |
Feb 04, 2014 | 62.50 | 62.50 | 62.50 | 62.50 | 289 | +0.10(+0.16%) |